日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

TAKARA & COMPANY(7921)の株価時系列情報

TAKARA & COMPANY(7921)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,505 1,547 1,494 1,547 44,400
2016/12/29 1,524 1,536 1,484 1,494 75,000
2016/12/28 1,529 1,558 1,528 1,558 18,700
2016/12/27 1,546 1,565 1,530 1,539 37,800
2016/12/26 1,540 1,550 1,536 1,546 18,000
2016/12/22 1,537 1,546 1,523 1,540 27,600
2016/12/21 1,517 1,538 1,517 1,537 50,600
2016/12/20 1,491 1,504 1,490 1,501 23,000
2016/12/19 1,528 1,528 1,493 1,497 32,600
2016/12/16 1,557 1,557 1,532 1,533 25,500
2016/12/15 1,541 1,563 1,541 1,563 30,400
2016/12/14 1,531 1,548 1,528 1,541 29,200
2016/12/13 1,491 1,528 1,491 1,525 54,700
2016/12/12 1,469 1,487 1,465 1,487 42,800
2016/12/09 1,458 1,465 1,444 1,465 30,600
2016/12/08 1,458 1,466 1,452 1,461 28,900
2016/12/07 1,448 1,456 1,443 1,455 23,800
2016/12/06 1,435 1,450 1,435 1,448 53,200
2016/12/05 1,424 1,439 1,421 1,436 33,300
2016/12/02 1,416 1,429 1,404 1,426 59,800
2016/12/01 1,420 1,422 1,405 1,408 45,400
2016/11/30 1,412 1,415 1,402 1,405 36,700
2016/11/29 1,411 1,415 1,405 1,410 29,100
2016/11/28 1,419 1,419 1,394 1,411 75,200
2016/11/25 1,448 1,448 1,441 1,446 75,100
2016/11/24 1,459 1,460 1,444 1,448 34,300
2016/11/22 1,439 1,457 1,438 1,455 29,100
2016/11/21 1,431 1,444 1,430 1,439 29,900
2016/11/18 1,426 1,435 1,424 1,431 28,000
2016/11/17 1,438 1,438 1,423 1,424 30,600
2016/11/16 1,420 1,439 1,417 1,439 23,700
2016/11/15 1,426 1,426 1,411 1,413 30,300
2016/11/14 1,430 1,436 1,426 1,428 19,700
2016/11/11 1,419 1,428 1,411 1,424 22,500
2016/11/10 1,430 1,430 1,407 1,419 20,900
2016/11/09 1,405 1,426 1,368 1,386 58,100
2016/11/08 1,443 1,446 1,407 1,410 33,400
2016/11/07 1,444 1,447 1,434 1,440 26,000
2016/11/04 1,459 1,459 1,426 1,444 47,400
2016/11/02 1,450 1,475 1,436 1,472 48,200
2016/11/01 1,455 1,464 1,452 1,459 23,100
2016/10/31 1,460 1,463 1,456 1,459 28,800
2016/10/28 1,465 1,472 1,456 1,460 29,500
2016/10/27 1,465 1,465 1,445 1,463 27,700
2016/10/26 1,445 1,470 1,438 1,469 49,900
2016/10/25 1,437 1,439 1,429 1,439 27,200
2016/10/24 1,415 1,432 1,408 1,430 27,700
2016/10/21 1,415 1,423 1,413 1,415 14,600
2016/10/20 1,410 1,449 1,410 1,415 31,500
2016/10/19 1,390 1,423 1,386 1,417 42,600
2016/10/18 1,385 1,394 1,376 1,394 27,400
2016/10/17 1,379 1,384 1,375 1,381 34,700
2016/10/14 1,363 1,374 1,362 1,373 33,500
2016/10/13 1,359 1,362 1,356 1,360 25,200
2016/10/12 1,353 1,358 1,352 1,356 24,000
2016/10/11 1,354 1,360 1,350 1,352 22,100
2016/10/07 1,362 1,366 1,350 1,353 32,600
2016/10/06 1,362 1,372 1,359 1,362 16,800
2016/10/05 1,364 1,369 1,359 1,362 25,900
2016/10/04 1,366 1,370 1,362 1,367 16,100
2016/10/03 1,368 1,372 1,359 1,360 27,200
2016/09/30 1,365 1,373 1,361 1,368 19,800
2016/09/29 1,362 1,373 1,358 1,369 28,800
2016/09/28 1,359 1,390 1,357 1,362 22,500
2016/09/27 1,338 1,352 1,336 1,352 23,000
2016/09/26 1,346 1,348 1,337 1,339 8,900
2016/09/23 1,343 1,345 1,333 1,335 22,700
2016/09/21 1,327 1,335 1,311 1,329 23,700
2016/09/20 1,319 1,324 1,318 1,318 13,200
2016/09/16 1,316 1,321 1,311 1,318 16,700
2016/09/15 1,323 1,325 1,311 1,316 13,000
2016/09/14 1,325 1,334 1,324 1,327 10,900
2016/09/13 1,323 1,328 1,323 1,325 13,300
2016/09/12 1,330 1,332 1,319 1,327 16,400
2016/09/09 1,340 1,342 1,330 1,330 35,800
2016/09/08 1,343 1,354 1,343 1,347 9,000
2016/09/07 1,356 1,356 1,341 1,351 24,500
2016/09/06 1,361 1,368 1,352 1,359 10,400
2016/09/05 1,355 1,361 1,349 1,357 12,700
2016/09/02 1,360 1,365 1,348 1,357 12,900
2016/09/01 1,348 1,364 1,344 1,360 16,900
2016/08/31 1,357 1,357 1,340 1,349 11,500
2016/08/30 1,352 1,357 1,341 1,346 10,700
2016/08/29 1,347 1,363 1,342 1,352 13,800
2016/08/26 1,359 1,359 1,342 1,342 16,900
2016/08/25 1,359 1,370 1,355 1,368 10,600
2016/08/24 1,347 1,357 1,340 1,349 19,800
2016/08/23 1,353 1,363 1,349 1,350 10,700
2016/08/22 1,356 1,363 1,350 1,357 9,700
2016/08/19 1,373 1,375 1,357 1,363 14,500
2016/08/18 1,391 1,395 1,371 1,371 17,500
2016/08/17 1,375 1,419 1,370 1,416 23,700
2016/08/16 1,397 1,403 1,381 1,387 12,200
2016/08/15 1,395 1,413 1,395 1,405 9,400
2016/08/12 1,419 1,419 1,396 1,413 17,700
2016/08/10 1,398 1,427 1,393 1,421 17,300
2016/08/09 1,388 1,397 1,378 1,396 12,400
2016/08/08 1,383 1,396 1,376 1,388 13,100
2016/08/05 1,399 1,407 1,378 1,383 13,500
2016/08/04 1,425 1,425 1,402 1,402 13,900
2016/08/03 1,415 1,439 1,405 1,428 22,900
2016/08/02 1,412 1,446 1,412 1,424 14,000
2016/08/01 1,435 1,442 1,410 1,420 19,100
2016/07/29 1,436 1,448 1,417 1,435 22,600
2016/07/28 1,439 1,465 1,420 1,463 30,300
2016/07/27 1,441 1,451 1,428 1,441 38,500
2016/07/26 1,408 1,443 1,408 1,431 34,100
2016/07/25 1,405 1,424 1,402 1,419 33,400
2016/07/22 1,392 1,408 1,390 1,407 18,900
2016/07/21 1,401 1,404 1,390 1,402 14,900
2016/07/20 1,391 1,403 1,389 1,396 12,500
2016/07/19 1,395 1,405 1,382 1,404 36,000
2016/07/15 1,387 1,391 1,373 1,390 18,300
2016/07/14 1,394 1,398 1,383 1,391 26,700
2016/07/13 1,398 1,399 1,367 1,372 21,500
2016/07/12 1,380 1,399 1,380 1,398 42,300
2016/07/11 1,366 1,393 1,366 1,376 27,100
2016/07/08 1,389 1,399 1,361 1,363 24,800
2016/07/07 1,396 1,396 1,380 1,395 24,800
2016/07/06 1,399 1,399 1,365 1,397 44,200
2016/07/05 1,346 1,392 1,336 1,391 50,400
2016/07/04 1,320 1,363 1,305 1,357 58,200
2016/07/01 1,300 1,337 1,290 1,326 44,800
2016/06/30 1,325 1,325 1,285 1,285 27,600
2016/06/29 1,308 1,315 1,295 1,308 17,800
2016/06/28 1,270 1,324 1,270 1,305 24,400
2016/06/27 1,268 1,316 1,265 1,295 25,500
2016/06/24 1,348 1,349 1,241 1,268 41,500
2016/06/23 1,319 1,327 1,300 1,319 23,700
2016/06/22 1,333 1,348 1,323 1,336 25,700
2016/06/21 1,291 1,334 1,290 1,327 39,800
2016/06/20 1,299 1,315 1,299 1,303 18,500
2016/06/17 1,305 1,315 1,287 1,288 33,400
2016/06/16 1,304 1,320 1,296 1,305 44,700
2016/06/15 1,316 1,334 1,280 1,306 41,400
2016/06/14 1,346 1,353 1,313 1,326 24,400
2016/06/13 1,376 1,376 1,351 1,356 30,800
2016/06/10 1,380 1,390 1,360 1,379 43,600
2016/06/09 1,380 1,380 1,359 1,374 17,600
2016/06/08 1,395 1,411 1,372 1,383 52,300
2016/06/07 1,380 1,391 1,373 1,391 29,500
2016/06/06 1,365 1,381 1,358 1,381 26,000
2016/06/03 1,364 1,386 1,360 1,384 67,500
2016/06/02 1,356 1,369 1,346 1,364 52,800
2016/06/01 1,340 1,364 1,336 1,357 74,900
2016/05/31 1,356 1,356 1,330 1,344 80,800
2016/05/30 1,400 1,400 1,320 1,359 117,100
2016/05/27 1,403 1,403 1,382 1,399 226,400
2016/05/26 1,431 1,449 1,431 1,444 192,700
2016/05/25 1,426 1,434 1,415 1,426 162,800
2016/05/24 1,424 1,429 1,415 1,425 114,500
2016/05/23 1,430 1,433 1,417 1,423 107,900
2016/05/20 1,400 1,428 1,400 1,428 126,200
2016/05/19 1,389 1,410 1,386 1,409 137,400
2016/05/18 1,384 1,394 1,380 1,388 75,300
2016/05/17 1,387 1,391 1,375 1,387 56,800
2016/05/16 1,390 1,395 1,369 1,372 58,500
2016/05/13 1,388 1,395 1,381 1,390 51,900
2016/05/12 1,387 1,390 1,382 1,389 39,100
2016/05/11 1,390 1,395 1,380 1,388 48,100
2016/05/10 1,379 1,390 1,379 1,390 57,400
2016/05/09 1,357 1,382 1,357 1,379 59,900
2016/05/06 1,352 1,363 1,349 1,357 87,100
2016/05/02 1,350 1,358 1,339 1,351 68,500
2016/04/28 1,390 1,390 1,358 1,365 74,200
2016/04/27 1,376 1,389 1,376 1,382 62,300
2016/04/26 1,387 1,392 1,376 1,381 33,400
2016/04/25 1,395 1,395 1,370 1,386 47,500
2016/04/22 1,380 1,389 1,371 1,389 41,100
2016/04/21 1,379 1,392 1,378 1,380 44,700
2016/04/20 1,387 1,387 1,372 1,374 33,400
2016/04/19 1,355 1,380 1,355 1,380 77,900
2016/04/18 1,330 1,347 1,313 1,344 54,100
2016/04/15 1,340 1,342 1,327 1,336 45,600
2016/04/14 1,330 1,339 1,328 1,338 43,900
2016/04/13 1,324 1,333 1,316 1,324 28,600
2016/04/12 1,305 1,326 1,305 1,313 40,200
2016/04/11 1,300 1,301 1,292 1,298 33,100
2016/04/08 1,294 1,310 1,292 1,298 58,100
2016/04/07 1,296 1,303 1,292 1,298 48,700
2016/04/06 1,290 1,305 1,286 1,299 49,100
2016/04/05 1,330 1,330 1,285 1,291 56,100
2016/04/04 1,330 1,343 1,317 1,336 51,400
2016/04/01 1,363 1,364 1,321 1,331 108,600
2016/03/31 1,362 1,362 1,327 1,327 62,500
2016/03/30 1,364 1,369 1,354 1,359 47,100
2016/03/29 1,351 1,367 1,342 1,363 60,700
2016/03/28 1,341 1,350 1,335 1,350 57,200
2016/03/25 1,321 1,330 1,314 1,329 37,100
2016/03/24 1,320 1,326 1,313 1,317 22,100
2016/03/23 1,320 1,320 1,310 1,320 22,000
2016/03/22 1,306 1,326 1,300 1,320 37,400
2016/03/18 1,300 1,301 1,286 1,296 13,400
2016/03/17 1,298 1,306 1,292 1,300 15,500
2016/03/16 1,300 1,302 1,294 1,295 22,200
2016/03/15 1,305 1,311 1,301 1,306 16,100
2016/03/14 1,301 1,317 1,301 1,306 23,500
2016/03/11 1,285 1,300 1,285 1,299 18,500
2016/03/10 1,290 1,310 1,290 1,297 21,300
2016/03/09 1,293 1,295 1,285 1,285 15,900
2016/03/08 1,295 1,307 1,285 1,296 10,400
2016/03/07 1,310 1,310 1,294 1,294 19,500
2016/03/04 1,286 1,295 1,281 1,295 11,900
2016/03/03 1,283 1,288 1,267 1,286 16,700
2016/03/02 1,270 1,292 1,267 1,279 16,400
2016/03/01 1,260 1,261 1,247 1,251 15,200
2016/02/29 1,270 1,277 1,256 1,257 12,100
2016/02/26 1,270 1,271 1,249 1,255 8,900
2016/02/25 1,269 1,275 1,253 1,258 17,300
2016/02/24 1,233 1,267 1,233 1,244 17,500
2016/02/23 1,263 1,269 1,253 1,258 10,200
2016/02/22 1,252 1,260 1,240 1,259 18,200
2016/02/19 1,260 1,264 1,238 1,252 13,100
2016/02/18 1,270 1,270 1,256 1,260 11,700
2016/02/17 1,250 1,275 1,229 1,234 24,100
2016/02/16 1,225 1,255 1,225 1,231 18,200
2016/02/15 1,220 1,225 1,200 1,218 25,400
2016/02/12 1,193 1,210 1,174 1,174 39,200
2016/02/10 1,256 1,258 1,213 1,227 32,400
2016/02/09 1,260 1,270 1,250 1,253 35,600
2016/02/08 1,265 1,292 1,263 1,289 15,500
2016/02/05 1,285 1,285 1,265 1,270 21,600
2016/02/04 1,296 1,304 1,280 1,285 25,400
2016/02/03 1,321 1,321 1,282 1,300 36,500
2016/02/02 1,342 1,342 1,328 1,331 22,700
2016/02/01 1,344 1,350 1,319 1,336 57,800
2016/01/29 1,315 1,320 1,300 1,315 45,800
2016/01/28 1,302 1,317 1,301 1,317 58,000
2016/01/27 1,317 1,320 1,290 1,302 25,000
2016/01/26 1,281 1,301 1,275 1,296 35,100
2016/01/25 1,277 1,288 1,257 1,281 44,300
2016/01/22 1,200 1,248 1,200 1,241 37,700
2016/01/21 1,200 1,216 1,167 1,167 45,300
2016/01/20 1,250 1,258 1,201 1,212 37,300
2016/01/19 1,275 1,284 1,242 1,248 23,200
2016/01/18 1,255 1,267 1,250 1,261 26,800
2016/01/15 1,280 1,298 1,274 1,276 21,500
2016/01/14 1,270 1,285 1,254 1,270 37,900
2016/01/13 1,282 1,299 1,282 1,285 34,400
2016/01/12 1,288 1,305 1,271 1,272 48,700
2016/01/08 1,301 1,319 1,291 1,308 54,000
2016/01/07 1,314 1,320 1,301 1,302 31,500
2016/01/06 1,317 1,324 1,305 1,315 24,900
2016/01/05 1,318 1,319 1,308 1,314 29,800
2016/01/04 1,333 1,347 1,316 1,316 35,000

このページの先頭へ